Chengdu KSW Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.330	25.480	24.610	24.900	24.487	348,236
2025-04-25	26.200	26.220	25.330	25.490	25.068	388,955
2025-04-24	25.420	25.950	25.330	25.710	25.284	326,089
2025-04-23	25.800	26.200	25.500	25.560	25.136	266,240
2025-04-22	25.770	25.870	25.270	25.660	25.235	254,445
2025-04-21	26.260	26.270	25.290	25.690	25.264	296,024
2025-04-18	26.280	26.460	25.270	25.830	25.402	370,671
2025-04-17	25.930	26.350	25.610	25.750	25.323	576,755
2025-04-16	26.650	26.650	25.300	25.930	25.500	595,142
2025-04-15	25.560	26.180	25.000	26.160	25.727	734,920
2025-04-14	26.370	27.660	25.680	25.850	25.422	1,596,148
2025-04-11	24.940	27.990	24.020	26.150	25.717	2,476,903
2025-04-10	24.910	25.000	24.050	24.430	24.025	582,016
2025-04-09	22.910	24.240	20.900	23.990	23.593	636,607
2025-04-08	22.830	22.830	21.620	22.300	21.931	405,995
2025-04-07	23.600	23.840	20.600	21.990	21.626	730,784
2025-04-03	25.040	25.210	24.230	24.400	23.996	304,080
2025-04-02	24.790	25.100	24.160	24.850	24.438	319,009
2025-04-01	24.130	24.800	24.070	24.500	24.094	327,730
2025-03-31	24.760	24.760	23.900	24.090	23.691	471,944
2025-03-28	24.950	25.260	24.510	24.670	24.261	339,476
2025-03-27	25.190	25.190	24.120	24.980	24.566	463,216
2025-03-26	24.560	25.290	24.210	24.920	24.507	414,395
2025-03-25	25.570	25.780	24.050	24.430	24.025	537,814
2025-03-24	25.700	26.310	24.200	24.600	24.192	740,298
2025-03-21	27.350	27.350	25.790	25.910	25.481	935,765
2025-03-20	27.000	27.270	26.230	26.870	26.425	415,651
2025-03-19	27.370	27.370	26.130	26.500	26.061	491,368
2025-03-18	27.240	27.480	26.840	27.100	26.651	289,675
2025-03-17	28.030	28.050	27.100	27.180	26.730	332,678
2025-03-14	27.370	27.480	26.930	27.420	26.966	610,397
2025-03-13	27.980	28.140	27.110	27.370	26.916	389,368
2025-03-12	29.110	29.110	27.910	28.070	27.605	540,794
2025-03-11	28.900	28.950	28.340	28.770	28.293	405,648
2025-03-10	28.190	29.150	27.680	28.900	28.421	938,488
2025-03-07	28.360	28.800	27.940	28.190	27.723	702,022
2025-03-06	28.500	28.870	27.790	28.640	28.165	1,172,840
2025-03-05	26.870	28.880	26.870	28.220	27.752	1,444,104
2025-03-04	25.800	26.990	25.490	26.900	26.454	518,115
2025-03-03	25.150	26.270	25.110	25.850	25.422	456,671
2025-02-28	26.260	26.480	25.330	25.600	25.176	423,426
2025-02-27	27.170	27.180	25.720	26.540	26.100	722,094
2025-02-26	27.190	27.780	26.900	27.170	26.720	555,013
2025-02-25	27.020	27.700	26.260	27.190	26.739	255,745
2025-02-24	27.710	27.720	26.910	27.020	26.572	330,540
2025-02-21	27.490	28.380	26.610	27.910	27.448	624,483
2025-02-20	26.890	27.640	26.720	27.400	26.946	350,138
2025-02-19	26.510	27.200	25.880	27.100	26.651	360,746
2025-02-18	27.680	27.680	26.030	26.560	26.120	364,234
2025-02-17	26.490	27.200	26.100	27.180	26.730	552,732
2025-02-14	25.970	26.850	25.710	26.550	26.110	418,999
2025-02-13	26.980	26.980	25.700	25.730	25.304	429,098
2025-02-12	26.490	27.250	26.000	26.420	25.982	642,167
2025-02-11	26.800	26.930	26.130	26.290	25.854	407,184
2025-02-10	25.210	27.190	25.100	27.000	26.553	707,989
2025-02-07	25.580	25.960	25.110	25.500	25.077	252,081
2025-02-06	23.500	25.780	23.500	25.560	25.136	511,917
2025-02-05	24.660	24.840	24.310	24.440	24.035	138,756
2025-01-27	25.170	25.170	24.170	24.320	23.917	139,286
2025-01-24	24.980	25.400	24.550	24.830	24.419	254,736

← NewerPage 7 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2600 CNY
2025-07-25	0.2600 CNY
2024-07-02	0.3161 CNY
2023-05-22	0.1000 CNY
2022-06-02	0.0620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.